Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

9.460 -0.080 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 9.032 9.100 8.941 9.025 79,141 +0.00(+0.00%)
May 27, 2005 8.857 9.108 8.850 9.025 66,512 +0.02(+0.25%)
May 26, 2005 9.059 9.185 9.002 9.002 170,495 -0.06(-0.71%)
May 25, 2005 9.025 9.094 9.025 9.066 127,079 +0.04(+0.46%)
May 24, 2005 8.593 9.094 8.544 9.025 176,500 +0.27(+3.11%)
May 23, 2005 8.920 8.920 8.126 8.753 209,658 -0.17(-1.87%)
May 20, 2005 8.816 8.967 8.711 8.920 218,470 +0.04(+0.47%)
May 19, 2005 8.676 8.878 8.370 8.878 118,944 +0.31(+3.58%)
May 18, 2005 8.342 8.606 8.342 8.572 85,093 +0.13(+1.57%)
May 17, 2005 8.488 8.509 8.363 8.439 59,592 -0.05(-0.57%)
May 16, 2005 8.363 8.600 8.335 8.488 87,979 -0.05(-0.57%)
May 13, 2005 8.265 8.572 8.089 8.537 184,133 +0.25(+3.02%)
May 12, 2005 8.328 8.537 8.160 8.287 231,404 -0.02(-0.24%)
May 11, 2005 7.840 8.439 7.777 8.307 269,757 +0.56(+7.19%)
May 10, 2005 7.275 7.840 7.275 7.749 123,589 +0.40(+5.40%)
May 09, 2005 7.359 7.498 7.255 7.352 279,825 -0.16(-2.13%)
May 06, 2005 7.687 7.840 7.484 7.512 138,017 -0.20(-2.53%)
May 05, 2005 8.084 8.133 7.491 7.707 188,636 -0.32(-3.99%)
May 04, 2005 7.896 8.153 7.840 8.028 129,221 +0.42(+5.49%)
May 03, 2005 7.436 7.728 7.282 7.610 124,817 +0.34(+4.70%)
May 02, 2005 7.352 7.429 7.206 7.268 176,288 +0.09(+1.26%)
Apr 29, 2005 6.885 7.241 6.885 7.178 582,715 +0.25(+3.62%)
Apr 28, 2005 7.045 7.199 6.871 6.927 532,343 -0.33(-4.51%)
Apr 27, 2005 7.540 7.617 7.052 7.255 249,421 -0.36(-4.76%)
Apr 26, 2005 7.666 7.728 7.589 7.617 401,462 -0.05(-0.64%)
Apr 25, 2005 7.666 7.680 7.457 7.666 186,090 -0.01(-0.09%)
Apr 22, 2005 7.798 7.896 7.596 7.673 183,496 +0.05(+0.64%)
Apr 21, 2005 8.014 8.126 7.491 7.624 272,312 -0.22(-2.76%)
Apr 20, 2005 8.293 8.363 7.763 7.840 127,274 -0.33(-4.05%)
Apr 19, 2005 7.742 8.425 7.742 8.171 191,705 +0.21(+2.67%)
Apr 18, 2005 7.944 8.216 7.680 7.958 385,935 -0.20(-2.39%)
Apr 15, 2005 8.404 8.404 7.108 8.153 1,106,864 -0.46(-5.34%)
Apr 14, 2005 9.150 9.150 8.432 8.613 561,191 -0.62(-6.72%)
Apr 13, 2005 9.512 9.680 9.199 9.234 171,284 -0.01(-0.15%)
Apr 12, 2005 9.589 9.589 9.206 9.248 162,412 -0.26(-2.71%)
Apr 11, 2005 9.687 9.993 9.427 9.505 50,982 -0.08(-0.80%)
Apr 08, 2005 9.547 9.715 9.540 9.582 35,955 +0.03(+0.29%)
Apr 07, 2005 9.819 9.819 9.531 9.554 50,450 -0.17(-1.79%)
Apr 06, 2005 9.826 9.896 9.708 9.728 100,682 -0.01(-0.07%)
Apr 05, 2005 9.631 9.826 9.631 9.735 94,050 +0.21(+2.19%)
Apr 04, 2005 9.519 9.756 9.408 9.526 84,393 -0.11(-1.16%)
Apr 01, 2005 9.756 9.854 9.568 9.638 130,705 +0.07(+0.73%)
Mar 31, 2005 9.582 9.749 9.408 9.568 143,651 +0.03(+0.37%)
Mar 30, 2005 9.234 9.652 9.199 9.533 320,293 +0.06(+0.59%)
Mar 29, 2005 9.756 9.756 9.436 9.478 189,711 -0.21(-2.16%)
Mar 28, 2005 9.756 9.944 9.519 9.687 151,508 +0.14(+1.47%)
Mar 24, 2005 9.310 9.617 9.206 9.546 134,388 +0.24(+2.53%)
Mar 23, 2005 9.756 9.763 8.816 9.310 617,088 -0.45(-4.57%)
Mar 22, 2005 10.10 10.10 9.756 9.756 174,649 -0.14(-1.41%)
Mar 21, 2005 10.06 10.10 9.869 9.896 156,497 +0.03(+0.35%)
Mar 18, 2005 10.07 10.07 9.861 9.861 97,824 -0.01(-0.07%)
Mar 17, 2005 10.10 10.27 9.861 9.868 192,427 -0.13(-1.32%)
Mar 16, 2005 10.10 10.17 9.931 10.00 232,876 +0.11(+1.13%)
Mar 15, 2005 10.06 10.16 9.826 9.889 218,884 +0.03(+0.28%)
Mar 14, 2005 10.45 10.63 9.422 9.861 729,653 -0.59(-5.60%)
Mar 11, 2005 10.49 10.59 10.25 10.45 320,738 -0.01(-0.13%)
Mar 10, 2005 11.30 11.50 10.31 10.46 563,403 -0.90(-7.91%)
Mar 09, 2005 11.90 11.90 11.31 11.36 288,993 -0.32(-2.74%)
Mar 08, 2005 11.95 11.95 11.64 11.68 240,451 -0.27(-2.27%)
Mar 07, 2005 11.65 11.95 11.60 11.95 358,698 +0.31(+2.66%)
Mar 04, 2005 11.64 11.71 11.50 11.64 138,881 +0.11(+0.94%)
Mar 03, 2005 11.29 11.53 11.27 11.53 168,287 +0.23(+2.03%)
Mar 02, 2005 11.64 11.64 10.81 11.30 115,506 -0.30(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.